Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.134 3.184 3.110 3.151 93,181,248 -0.00(-0.11%)
Jul 30, 2012 3.187 3.220 3.141 3.154 72,369,064 -0.05(-1.64%)
Jul 27, 2012 3.137 3.229 3.104 3.207 107,157,544 +0.10(+3.08%)
Jul 26, 2012 3.118 3.144 3.074 3.111 96,469,320 +0.04(+1.29%)
Jul 25, 2012 3.122 3.142 3.063 3.072 99,757,336 -0.04(-1.14%)
Jul 24, 2012 3.151 3.161 3.077 3.107 120,256,728 -0.05(-1.72%)
Jul 23, 2012 3.175 3.187 3.110 3.161 100,775,832 -0.05(-1.64%)
Jul 20, 2012 3.277 3.289 3.208 3.214 85,753,464 -0.08(-2.57%)
Jul 19, 2012 3.329 3.346 3.286 3.299 88,330,176 -0.04(-1.06%)
Jul 18, 2012 3.253 3.369 3.248 3.334 163,878,800 +0.07(+2.28%)
Jul 17, 2012 3.275 3.282 3.196 3.260 119,575,680 +0.01(+0.32%)
Jul 16, 2012 3.260 3.300 3.241 3.249 86,099,664 -0.03(-0.90%)
Jul 13, 2012 3.315 3.317 3.243 3.279 176,929,120 -0.06(-1.91%)
Jul 12, 2012 3.334 3.367 3.289 3.343 136,114,688 -0.06(-1.73%)
Jul 11, 2012 3.300 3.426 3.291 3.402 142,197,312 +0.10(+3.04%)
Jul 10, 2012 3.348 3.386 3.286 3.301 97,231,184 -0.06(-1.65%)
Jul 09, 2012 3.374 3.382 3.325 3.357 71,902,480 -0.02(-0.72%)
Jul 06, 2012 3.446 3.479 3.360 3.381 95,715,424 -0.12(-3.50%)
Jul 05, 2012 3.502 3.528 3.478 3.503 60,930,100 -0.01(-0.39%)
Jul 03, 2012 3.441 3.519 3.434 3.517 42,492,304 +0.03(+0.99%)
Jul 02, 2012 3.474 3.497 3.433 3.483 85,956,416 +0.01(+0.25%)
Jun 29, 2012 3.429 3.481 3.414 3.474 108,962,304 +0.13(+3.87%)
Jun 28, 2012 3.339 3.351 3.303 3.345 92,277,248 -0.03(-0.77%)
Jun 27, 2012 3.345 3.386 3.339 3.370 66,671,796 +0.03(+0.80%)
Jun 26, 2012 3.377 3.402 3.324 3.344 123,024,176 -0.03(-0.97%)
Jun 25, 2012 3.486 3.502 3.364 3.376 130,862,384 -0.14(-4.05%)
Jun 22, 2012 3.521 3.579 3.503 3.519 93,191,872 +0.01(+0.37%)
Jun 21, 2012 3.642 3.654 3.493 3.506 113,695,552 -0.15(-4.09%)
Jun 20, 2012 3.602 3.666 3.567 3.655 100,380,464 +0.06(+1.68%)
Jun 19, 2012 3.657 3.664 3.585 3.595 125,699,832 -0.04(-1.14%)
Jun 18, 2012 3.714 3.733 3.623 3.636 123,549,160 -0.10(-2.73%)
Jun 15, 2012 3.754 3.799 3.726 3.738 101,009,968 +0.01(+0.23%)
Jun 14, 2012 3.711 3.756 3.695 3.730 62,951,652 +0.02(+0.51%)
Jun 13, 2012 3.716 3.750 3.687 3.711 66,898,224 -0.04(-1.01%)
Jun 12, 2012 3.709 3.766 3.695 3.749 64,854,428 +0.05(+1.35%)
Jun 11, 2012 3.863 3.875 3.693 3.699 83,347,880 -0.16(-4.03%)
Jun 08, 2012 3.821 3.861 3.790 3.854 66,159,104 +0.04(+1.13%)
Jun 07, 2012 3.887 3.930 3.802 3.811 82,970,472 -0.05(-1.30%)
Jun 06, 2012 3.749 3.863 3.747 3.861 85,249,304 +0.12(+3.09%)
Jun 05, 2012 3.645 3.757 3.638 3.745 116,846,552 +0.11(+2.94%)
Jun 04, 2012 3.678 3.701 3.605 3.638 105,345,696 -0.03(-0.89%)
Jun 01, 2012 3.778 3.801 3.662 3.671 181,418,256 -0.25(-6.31%)
May 31, 2012 3.941 3.953 3.859 3.918 126,785,168 -0.01(-0.26%)
May 30, 2012 3.897 3.939 3.878 3.928 120,888,680 -0.01(-0.26%)
May 29, 2012 3.866 3.951 3.866 3.939 131,851,960 +0.08(+2.10%)
May 25, 2012 3.709 3.863 3.697 3.858 136,674,032 +0.10(+2.57%)
May 24, 2012 3.908 3.915 3.683 3.761 341,478,624 +0.12(+3.27%)
May 23, 2012 3.654 3.662 3.554 3.642 310,417,920 -0.12(-3.21%)
May 22, 2012 3.782 3.785 3.721 3.763 91,399,280 -0.02(-0.50%)
May 21, 2012 3.700 3.795 3.697 3.782 92,767,112 +0.07(+2.00%)
May 18, 2012 3.820 3.832 3.676 3.707 147,964,176 -0.10(-2.72%)
May 17, 2012 3.806 3.847 3.769 3.811 96,857,976 +0.01(+0.14%)
May 16, 2012 3.880 3.930 3.802 3.806 94,117,952 -0.06(-1.65%)
May 15, 2012 3.968 3.982 3.864 3.870 93,005,120 -0.10(-2.46%)
May 14, 2012 3.973 4.004 3.939 3.967 97,374,232 -0.03(-0.80%)
May 11, 2012 4.032 4.061 3.996 3.999 94,367,296 -0.06(-1.53%)
May 10, 2012 4.023 4.079 3.990 4.061 93,241,456 +0.03(+0.77%)
May 09, 2012 3.991 4.065 3.959 4.030 81,234,624 +0.00(+0.04%)
May 08, 2012 4.084 4.093 3.973 4.029 142,430,432 -0.10(-2.30%)
May 07, 2012 4.179 4.186 4.110 4.124 76,370,880 -0.07(-1.65%)
May 04, 2012 4.212 4.248 4.181 4.193 81,223,776 -0.04(-0.86%)
May 03, 2012 4.362 4.376 4.224 4.229 85,440,688 -0.13(-3.05%)
May 02, 2012 4.329 4.364 4.296 4.362 78,779,456 +0.01(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.